1522
46.45
TWD-2.55 (-5.20%)
2026.02.06收盤
堤維西－現股當沖
堤維西最新現股當沖狀況
整理堤維西最新(2026/02/05) 當沖狀況。整體成交張數為256張，佔整體市場成交張數的33.36%。當日現股當沖之總損益為-50元、每張平均損益則為-0元。
開盤價
48.7
收盤價
46.45
當日範圍
46.45 - 48.7
成交張數
1,410
開盤價(昨)
48.7
收盤價(昨)
49
昨日範圍
48.7 - 49.8
成交張數(昨)
767
成交金額
6663.88萬
成交金額(昨)
3777.03萬
52週範圍
38.85 - 66.7
發行股數
3億
市值
145億
現股當沖－歷史逐日資訊
開盤價
48.7
收盤價
46.45
成交張數
1,410
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2026/02/05 | 49 | -0.1 | -0.2 | 767 | 3,778.55 | 256 | 33.36 | 1,260.22 | 33.35 | 1,260.22 | 33.35 | -0.01 | -0.2 | 1 | 0.13 |
| 2026/02/04 | 49.1 | +0.1 | +0.2 | 647 | 3,180.41 | 242 | 37.41 | 1,190.38 | 37.43 | 1,189.33 | 37.4 | -1.04 | -43.18 | 1 | 0.15 |
| 2026/02/03 | 49 | +0.8 | +1.66 | 623 | 3,040.88 | 203 | 32.57 | 988.72 | 32.51 | 990.77 | 32.58 | +2.05 | +100.99 | 0 | 0 |
| 2026/02/02 | 48.2 | -1.1 | -2.23 | 986 | 4,787.84 | 320 | 32.47 | 1,554.32 | 32.46 | 1,559.16 | 32.57 | +4.84 | +151.41 | 0 | 0 |
| 2026/01/30 | 49.3 | -0.3 | -0.6 | 1,262 | 6,215.11 | 351 | 27.8 | 1,724.3 | 27.74 | 1,729.3 | 27.82 | +5 | +142.31 | 1 | 0.08 |
| 2026/01/29 | 49.6 | -0.3 | -0.6 | 1,506 | 7,485.08 | 399 | 26.49 | 1,981.03 | 26.47 | 1,985.1 | 26.52 | +4.07 | +102.01 | 0 | 0 |
| 2026/01/28 | 49.9 | -1.7 | -3.29 | 2,312 | 11,642.03 | 347 | 15.01 | 1,747.38 | 15.01 | 1,752.57 | 15.05 | +5.19 | +149.57 | 0 | 0 |
| 2026/01/27 | 51.6 | +0.4 | +0.78 | 3,102 | 16,098.95 | 1,236 | 39.85 | 6,416.23 | 39.85 | 6,418.61 | 39.87 | +2.38 | +19.26 | 1 | 0.03 |
| 2026/01/26 | 51.2 | +0.8 | +1.59 | 1,429 | 7,191.18 | 423 | 29.6 | 2,116.55 | 29.43 | 2,134.37 | 29.68 | +17.82 | +421.39 | 0 | 0 |
| 2026/01/23 | 50.4 | -1.9 | -3.63 | 2,360 | 11,986.89 | 590 | 25 | 2,997.48 | 25.01 | 3,014.78 | 25.15 | +17.3 | +293.22 | 0 | 0 |
| 2026/01/22 | 52.3 | -0.5 | -0.95 | 3,402 | 17,802.41 | 1,006 | 29.57 | 5,274.94 | 29.63 | 5,281.59 | 29.67 | +6.65 | +66.1 | 1 | 0.03 |
| 2026/01/21 | 52.8 | +1.5 | +2.92 | 5,152 | 27,169.41 | 1,094 | 21.24 | 5,741.94 | 21.13 | 5,772.47 | 21.25 | +30.53 | +279.07 | 1 | 0.02 |
| 2026/01/20 | 51.3 | -0.7 | -1.35 | 2,065 | 10,582.29 | 454 | 21.98 | 2,325.99 | 21.98 | 2,327.12 | 21.99 | +1.13 | +24.89 | 0 | 0 |
| 2026/01/19 | 52 | +0.9 | +1.76 | 6,690 | 34,591.4 | 2,551 | 38.13 | 13,184.98 | 38.12 | 13,224.25 | 38.23 | +39.27 | +153.94 | 1 | 0.01 |
| 2026/01/16 | 51.1 | +2.5 | +5.14 | 8,877 | 45,269.51 | 3,435 | 38.69 | 17,457.63 | 38.56 | 17,540.15 | 38.75 | +82.51 | +240.2 | 14 | 0.16 |
| 2026/01/15 | 48.6 | +0.9 | +1.89 | 2,549 | 12,325.19 | 673 | 26.4 | 3,233.66 | 26.24 | 3,258.09 | 26.43 | +24.44 | +363.15 | 1 | 0.04 |
| 2026/01/14 | 47.7 | +1.5 | +3.25 | 2,016 | 9,541.4 | 326 | 16.17 | 1,537.19 | 16.11 | 1,544.72 | 16.19 | +7.53 | +230.98 | 0 | 0 |
| 2026/01/13 | 46.2 | -0.6 | -1.28 | 789 | 3,643.97 | 241 | 30.55 | 1,114.52 | 30.59 | 1,115.24 | 30.61 | +0.72 | +30.08 | 1 | 0.13 |
| 2026/01/12 | 46.8 | +1.35 | +2.97 | 1,529 | 7,173.12 | 248 | 16.22 | 1,162.99 | 16.21 | 1,163.18 | 16.22 | +0.19 | +7.66 | 0 | 0 |
| 2026/01/09 | 45.45 | +1.05 | +2.36 | 619 | 2,788.52 | 90 | 14.55 | 403.56 | 14.47 | 405.32 | 14.54 | +1.76 | +195.56 | 0 | 0 |
| 2026/01/08 | 44.4 | -0.85 | -1.88 | 834 | 3,723.01 | 165 | 19.78 | 737.18 | 19.8 | 737.32 | 19.8 | +0.14 | +8.48 | 0 | 0 |
| 2026/01/07 | 45.25 | +0.45 | +1 | 1,125 | 5,079.16 | 438 | 38.95 | 1,975.68 | 38.9 | 1,986.3 | 39.11 | +10.62 | +242.47 | 0 | 0 |
| 2026/01/06 | 44.8 | -0.15 | -0.33 | 725 | 3,264.31 | 164 | 22.61 | 739.27 | 22.65 | 738.38 | 22.62 | -0.89 | -54.27 | 0 | 0 |
| 2026/01/05 | 44.95 | -0.75 | -1.64 | 1,187 | 5,347.11 | 195 | 16.43 | 878.77 | 16.43 | 879.21 | 16.44 | +0.43 | +22.31 | 0 | 0 |
| 2026/01/02 | 45.7 | -0.25 | -0.54 | 893 | 4,105.45 | 262 | 29.35 | 1,208.9 | 29.45 | 1,205.09 | 29.35 | -3.81 | -145.61 | 0 | 0 |
| 2025/12/31 | 45.95 | -0.3 | -0.65 | 881 | 4,052.69 | 168 | 19.07 | 774.5 | 19.11 | 774.79 | 19.12 | +0.28 | +16.96 | 0 | 0 |
| 2025/12/30 | 46.25 | -0.55 | -1.18 | 672 | 3,108.57 | 146 | 21.71 | 675.2 | 21.72 | 675.68 | 21.74 | +0.49 | +33.56 | 0 | 0 |
| 2025/12/29 | 46.8 | +0.25 | +0.54 | 970 | 4,547.39 | 91 | 9.38 | 424.75 | 9.34 | 426.17 | 9.37 | +1.41 | +154.95 | 0 | 0 |
| 2025/12/26 | 46.55 | +0.15 | +0.32 | 1,134 | 5,238.45 | 342 | 30.16 | 1,578.96 | 30.14 | 1,583.63 | 30.23 | +4.67 | +136.55 | 0 | 0 |
| 2025/12/19 | 47 | -0.6 | -1.26 | 801 | 3,788.02 | 231 | 28.86 | 1,093.29 | 28.86 | 1,097.88 | 28.98 | +4.58 | +198.48 | 0 | 0 |
| 2025/12/18 | 47.6 | +0.15 | +0.32 | 1,991 | 9,617.63 | 891 | 44.75 | 4,303.77 | 44.75 | 4,299.73 | 44.71 | -4.04 | -45.34 | 1 | 0.05 |
| 2025/12/17 | 47.45 | +1.35 | +2.93 | 936 | 4,424.14 | 121 | 12.92 | 570.38 | 12.89 | 572.03 | 12.93 | +1.65 | +136.36 | 1 | 0.11 |
| 2025/12/16 | 46.1 | -0.6 | -1.28 | 848 | 3,910.18 | 196 | 23.12 | 902.92 | 23.09 | 906.96 | 23.19 | +4.03 | +205.61 | 2 | 0.24 |
| 2025/12/15 | 46.7 | -0.3 | -0.64 | 645 | 3,017.26 | 158 | 24.51 | 740.26 | 24.53 | 740.37 | 24.54 | +0.1 | +6.33 | 0 | 0 |
| 2025/11/26 | 48.5 | +0.7 | +1.46 | 1,339 | 6,550.05 | 335 | 24.69 | 1,613.91 | 24.64 | 1,616.62 | 24.68 | +2.7 | +80.6 | 0 | 0 |
| 2025/11/25 | 47.8 | -0.35 | -0.73 | 897 | 4,317.08 | 292 | 32.54 | 1,404.36 | 32.53 | 1,406.53 | 32.58 | +2.17 | +74.14 | 0 | 0 |
| 2025/11/24 | 48.15 | +0.85 | +1.8 | 4,646 | 22,376.19 | 983 | 21.16 | 4,734.65 | 21.16 | 4,732.09 | 21.15 | -2.56 | -26.09 | 2 | 0.04 |
| 2025/11/21 | 47.3 | -0.5 | -1.05 | 1,496 | 7,134.03 | 504 | 33.7 | 2,404.78 | 33.71 | 2,403.88 | 33.7 | -0.9 | -17.86 | 2 | 0.13 |
| 2025/11/20 | 47.8 | +0.15 | +0.31 | 1,393 | 6,671.54 | 497 | 35.69 | 2,379.14 | 35.66 | 2,384.56 | 35.74 | +5.42 | +108.95 | 3 | 0.22 |
| 2025/11/19 | 47.65 | +0.8 | +1.71 | 1,428 | 6,754.99 | 404 | 28.3 | 1,905.36 | 28.21 | 1,914.59 | 28.34 | +9.23 | +228.47 | 0 | 0 |
| 2025/11/18 | 46.85 | -1.1 | -2.29 | 1,339 | 6,353.7 | 322 | 24.05 | 1,529.53 | 24.07 | 1,530.96 | 24.1 | +1.43 | +44.41 | 0 | 0 |
| 2025/11/17 | 47.95 | +0.55 | +1.16 | 2,486 | 12,030.84 | 520 | 20.91 | 2,513.01 | 20.89 | 2,519.07 | 20.94 | +6.06 | +116.54 | 0 | 0 |
| 2025/11/14 | 47.4 | -0.4 | -0.84 | 2,318 | 11,106.1 | 677 | 29.2 | 3,243.49 | 29.2 | 3,244.01 | 29.21 | +0.52 | +7.61 | 0 | 0 |
| 2025/11/13 | 47.8 | +0.9 | +1.92 | 1,992 | 9,498.44 | 505 | 25.35 | 2,394.92 | 25.21 | 2,409.18 | 25.36 | +14.27 | +282.48 | 0 | 0 |
| 2025/11/12 | 46.9 | -0.2 | -0.42 | 2,128 | 10,057.66 | 995 | 46.77 | 4,704.22 | 46.77 | 4,703.43 | 46.76 | -0.79 | -7.94 | 1 | 0.05 |
| 2025/11/11 | 47.1 | +3.2 | +7.29 | 3,646 | 17,236.05 | 988 | 27.1 | 4,643.78 | 26.94 | 4,678.81 | 27.15 | +35.03 | +354.61 | 7 | 0.19 |
| 2025/11/10 | 43.9 | -1.15 | -2.55 | 1,772 | 7,833.15 | 302 | 17.05 | 1,340.34 | 17.11 | 1,336.89 | 17.07 | -3.44 | -113.91 | 0 | 0 |
| 2025/11/07 | 45.05 | -3.45 | -7.11 | 4,674 | 21,198.34 | 1,181 | 25.27 | 5,355.39 | 25.26 | 5,364.37 | 25.31 | +8.98 | +76.04 | 0 | 0 |
| 2025/11/06 | 48.5 | -0.2 | -0.41 | 3,801 | 18,694.87 | 1,592 | 41.89 | 7,858.84 | 42.04 | 7,821.87 | 41.84 | -36.97 | -232.22 | 4 | 0.11 |
| 2025/11/05 | 48.7 | +1.5 | +3.18 | 3,312 | 15,900.93 | 963 | 29.07 | 4,596.91 | 28.91 | 4,628.84 | 29.11 | +31.93 | +331.52 | 17 | 0.51 |
| 2025/11/04 | 47.2 | -0.6 | -1.26 | 1,185 | 5,610.91 | 172 | 14.52 | 815.05 | 14.53 | 815.7 | 14.54 | +0.65 | +37.79 | 3 | 0.25 |
| 2025/11/03 | 47.8 | -0.1 | -0.21 | 1,674 | 7,978.25 | 568 | 33.93 | 2,703.68 | 33.89 | 2,709.68 | 33.96 | +6 | +105.72 | 15 | 0.9 |
| 2025/10/31 | 47.9 | +0.6 | +1.27 | 2,137 | 10,170.41 | 679 | 31.77 | 3,223.43 | 31.69 | 3,233.39 | 31.79 | +9.96 | +146.69 | 2 | 0.09 |
| 2025/10/30 | 47.3 | -2.35 | -4.73 | 4,454 | 21,325.17 | 1,023 | 22.97 | 4,896.94 | 22.96 | 4,897.26 | 22.96 | +0.32 | +3.08 | 2 | 0.04 |
| 2025/10/29 | 49.65 | -0.35 | -0.7 | 4,539 | 22,407.12 | 1,102 | 24.28 | 5,444.6 | 24.3 | 5,446.07 | 24.31 | +1.48 | +13.38 | 1 | 0.02 |
| 2025/10/28 | 50 | +0.7 | +1.42 | 11,724 | 58,939.3 | 3,934 | 33.55 | 19,798.05 | 33.59 | 19,801.76 | 33.6 | +3.71 | +9.43 | 19 | 0.16 |
| 2025/10/27 | 49.3 | +1.3 | +2.71 | 6,682 | 32,192.39 | 2,388 | 35.74 | 11,465.24 | 35.61 | 11,524.68 | 35.8 | +59.45 | +248.93 | 8 | 0.12 |
| 2025/10/23 | 48 | +0.8 | +1.69 | 6,025 | 28,665.9 | 2,202 | 36.55 | 10,460.91 | 36.49 | 10,473.72 | 36.54 | +12.81 | +58.17 | 4 | 0.07 |
| 2025/10/22 | 47.2 | +1.9 | +4.19 | 6,704 | 31,175.56 | 2,925 | 43.63 | 13,572.86 | 43.54 | 13,604.33 | 43.64 | +31.47 | +107.59 | 21 | 0.31 |
| 2025/10/21 | 45.3 | +2.1 | +4.86 | 4,815 | 21,596.55 | 1,943 | 40.36 | 8,694.4 | 40.26 | 8,726.56 | 40.41 | +32.16 | +165.52 | 5 | 0.1 |
| 2025/10/20 | 43.2 | +0.05 | +0.12 | 1,094 | 4,710.63 | 308 | 28.15 | 1,321.94 | 28.06 | 1,322.69 | 28.08 | +0.76 | +24.51 | 2 | 0.18 |
| 2025/10/17 | 43.15 | +0.5 | +1.17 | 1,334 | 5,777.44 | 380 | 28.49 | 1,642.71 | 28.43 | 1,644.67 | 28.47 | +1.97 | +51.71 | 0 | 0 |
| 2025/10/16 | 42.65 | +0.7 | +1.67 | 718 | 3,055.6 | 120 | 16.72 | 510.05 | 16.69 | 511.64 | 16.74 | +1.59 | +132.92 | 0 | 0 |
| 2025/10/15 | 41.95 | -0.8 | -1.87 | 1,244 | 5,243.62 | 301 | 24.19 | 1,265.68 | 24.14 | 1,272.68 | 24.27 | +7 | +232.56 | 0 | 0 |
| 2025/10/14 | 42.75 | -0.1 | -0.23 | 2,170 | 9,372 | 756 | 34.84 | 3,253.78 | 34.72 | 3,265.93 | 34.85 | +12.15 | +160.78 | 0 | 0 |
| 2025/10/13 | 42.85 | +1.9 | +4.64 | 2,747 | 11,571.87 | 760 | 27.67 | 3,173.04 | 27.42 | 3,191.36 | 27.58 | +18.32 | +241.05 | 1 | 0.04 |
| 2025/10/09 | 40.95 | -0.45 | -1.09 | 1,228 | 5,090.87 | 299 | 24.35 | 1,244.8 | 24.45 | 1,249.53 | 24.54 | +4.73 | +158.19 | 0 | 0 |
| 2025/10/08 | 41.4 | -0.1 | -0.24 | 582 | 2,416.45 | 94 | 16.15 | 391.31 | 16.19 | 391.14 | 16.19 | -0.17 | -18.09 | 0 | 0 |
| 2025/10/07 | 41.5 | +0.6 | +1.47 | 720 | 2,993.56 | 132 | 18.33 | 549.03 | 18.34 | 552.26 | 18.45 | +3.23 | +245.08 | 0 | 0 |
| 2025/10/03 | 40.9 | -0.5 | -1.21 | 555 | 2,270.03 | 63 | 11.36 | 258.46 | 11.39 | 258.55 | 11.39 | +0.09 | +13.49 | 1 | 0.18 |
| 2025/10/02 | 41.4 | -0.05 | -0.12 | 464 | 1,924.69 | 104 | 22.43 | 432.48 | 22.47 | 432.65 | 22.48 | +0.17 | +16.35 | 0 | 0 |
| 2025/10/01 | 41.45 | -0.6 | -1.43 | 504 | 2,095.42 | 64 | 12.71 | 266.71 | 12.73 | 267 | 12.74 | +0.29 | +45.31 | 0 | 0 |
| 2025/09/30 | 42.05 | +0.15 | +0.36 | 411 | 1,713.92 | 116 | 28.24 | 482.99 | 28.18 | 485.13 | 28.31 | +2.15 | +184.91 | 0 | 0 |
| 2025/09/26 | 41.9 | -0.4 | -0.95 | 691 | 2,900.99 | 137 | 19.82 | 576.27 | 19.86 | 575.67 | 19.84 | -0.6 | -44.16 | 0 | 0 |
| 2025/09/25 | 42.3 | -0.3 | -0.7 | 525 | 2,228.33 | 105 | 20.02 | 446.04 | 20.02 | 446.96 | 20.06 | +0.92 | +87.62 | 0 | 0 |
| 2025/09/24 | 42.6 | -0.4 | -0.93 | 820 | 3,519.05 | 221 | 26.97 | 949.86 | 26.99 | 947.52 | 26.93 | -2.33 | -105.66 | 1 | 0.12 |
| 2025/09/23 | 43 | -0.4 | -0.92 | 878 | 3,780.16 | 177 | 20.16 | 762.76 | 20.18 | 763.59 | 20.2 | +0.83 | +46.89 | 0 | 0 |
| 2025/09/22 | 43.4 | +0.7 | +1.64 | 1,135 | 4,901.78 | 259 | 22.82 | 1,116.68 | 22.78 | 1,116.48 | 22.78 | -0.2 | -7.53 | 0 | 0 |
| 2025/09/19 | 42.7 | +0.1 | +0.23 | 1,201 | 5,152.31 | 337 | 28.06 | 1,443.4 | 28.01 | 1,444.55 | 28.04 | +1.14 | +33.83 | 0 | 0 |
| 2025/09/18 | 42.6 | +0.95 | +2.28 | 1,658 | 7,058.94 | 383 | 23.1 | 1,625.95 | 23.03 | 1,629.74 | 23.09 | +3.79 | +99.09 | 1 | 0.06 |
| 2025/09/17 | 41.65 | +0.15 | +0.36 | 1,080 | 4,553.14 | 292 | 27.04 | 1,226.91 | 26.95 | 1,233.53 | 27.09 | +6.62 | +226.54 | 0 | 0 |
| 2025/09/16 | 41.5 | +0.55 | +1.34 | 764 | 3,156.96 | 179 | 23.44 | 736.22 | 23.32 | 739.92 | 23.44 | +3.71 | +206.98 | 2 | 0.26 |
| 2025/09/15 | 40.95 | -0.45 | -1.09 | 698 | 2,877.4 | 195 | 27.94 | 804.5 | 27.96 | 804.99 | 27.98 | +0.49 | +25.13 | 0 | 0 |
| 2025/09/12 | 41.4 | -0.3 | -0.72 | 1,528 | 6,326.05 | 439 | 28.74 | 1,816.84 | 28.72 | 1,823.03 | 28.82 | +6.19 | +141 | 0 | 0 |
| 2025/09/11 | 41.7 | +0.5 | +1.21 | 5,628 | 24,180.97 | 2,719 | 48.31 | 11,724.27 | 48.49 | 11,663.75 | 48.24 | -60.52 | -222.56 | 25 | 0.44 |
| 2025/09/10 | 41.2 | -0.45 | -1.08 | 673 | 2,769.56 | 184 | 27.35 | 758.23 | 27.38 | 757.83 | 27.36 | -0.4 | -21.74 | 2 | 0.3 |
| 2025/09/09 | 41.65 | -0.2 | -0.48 | 581 | 2,423.72 | 131 | 22.55 | 546.54 | 22.55 | 547.05 | 22.57 | +0.51 | +38.93 | 1 | 0.17 |
| 2025/09/08 | 41.85 | +1 | +2.45 | 1,060 | 4,416.1 | 236 | 22.26 | 979.79 | 22.19 | 983.6 | 22.27 | +3.81 | +161.23 | 0 | 0 |
| 2025/09/05 | 40.85 | -0.05 | -0.12 | 397 | 1,627.17 | 141 | 35.49 | 578.25 | 35.54 | 578.29 | 35.54 | +0.04 | +2.84 | 0 | 0 |
| 2025/09/04 | 40.9 | +0.5 | +1.24 | 404 | 1,647.32 | 73 | 18.09 | 297.6 | 18.07 | 298.15 | 18.1 | +0.56 | +76.03 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
